Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.52	14.63	14.42	14.61	3,808,952	+0.10(+0.67%)
May 30, 2018	14.28	14.55	14.23	14.51	3,141,473	+0.23(+1.63%)
May 29, 2018	14.17	14.42	14.16	14.28	2,469,189	+0.06(+0.41%)
May 25, 2018		14.22	14.22	14.22	0	+0.01(+0.09%)
May 24, 2018	14.21	14.22	14.07	14.21	2,334,014	+0.05(+0.32%)
May 23, 2018	14.00	14.27	14.00	14.17	3,740,828	+0.16(+1.16%)
May 22, 2018	13.73	14.02	13.64	14.00	3,862,392	+0.27(+1.96%)
May 21, 2018	13.61	13.81	13.51	13.73	3,327,914	+0.21(+1.58%)
May 18, 2018	13.51	13.60	13.38	13.52	2,398,858	+0.02(+0.14%)
May 17, 2018	13.60	13.69	13.47	13.50	1,990,842	-0.07(-0.53%)
May 16, 2018	13.54	13.60	13.40	13.57	3,436,782	+0.05(+0.33%)
May 15, 2018	13.77	13.80	13.50	13.53	2,633,980	-0.36(-2.59%)
May 14, 2018	14.09	14.09	13.82	13.89	2,249,213	-0.20(-1.44%)
May 11, 2018	14.13	14.16	14.06	14.09	4,765,353	-0.01(-0.06%)
May 10, 2018	14.08	14.19	14.05	14.10	2,242,658	+0.09(+0.67%)
May 09, 2018	13.94	14.03	13.87	14.01	3,021,622	+0.05(+0.37%)
May 08, 2018	13.98	14.00	13.83	13.96	3,739,298	+0.05(+0.39%)
May 07, 2018	13.75	13.93	13.71	13.90	2,193,825	+0.20(+1.48%)
May 04, 2018	13.51	13.71	13.48	13.70	2,085,380	+0.20(+1.48%)
May 03, 2018	13.46	13.61	13.43	13.50	1,496,808	-0.02(-0.13%)
May 02, 2018	13.41	13.56	13.26	13.52	2,232,153	+0.07(+0.50%)
May 01, 2018	13.31	13.50	13.26	13.45	1,989,213	+0.14(+1.07%)
Apr 30, 2018	13.51	13.52	13.30	13.31	2,647,029	-0.18(-1.30%)
Apr 27, 2018	13.17	13.52	13.17	13.48	2,045,825	+0.30(+2.25%)
Apr 26, 2018	13.08	13.28	13.04	13.19	2,368,391	+0.11(+0.83%)
Apr 25, 2018	13.12	13.32	12.86	13.08	2,500,547	+0.15(+1.19%)
Apr 24, 2018	12.81	12.96	12.79	12.93	1,592,370	+0.11(+0.90%)
Apr 23, 2018	12.86	12.91	12.73	12.81	1,305,748	-0.02(-0.19%)
Apr 20, 2018	12.90	13.04	12.82	12.83	2,164,857	+0.01(+0.05%)
Apr 19, 2018	13.04	13.04	12.75	12.83	1,977,289	-0.22(-1.67%)
Apr 18, 2018	13.14	13.20	13.03	13.05	1,536,952	-0.08(-0.65%)
Apr 17, 2018	13.06	13.22	13.04	13.13	2,417,954	+0.07(+0.53%)
Apr 16, 2018	13.00	13.10	12.93	13.06	1,498,429	+0.08(+0.58%)
Apr 13, 2018	12.86	12.99	12.79	12.99	1,685,831	+0.12(+0.94%)
Apr 12, 2018	13.04	13.04	12.83	12.86	1,921,011	-0.14(-1.07%)
Apr 11, 2018	13.00	13.14	13.00	13.00	1,848,054	-0.06(-0.44%)
Apr 10, 2018	13.12	13.15	12.99	13.06	1,621,344	+0.01(+0.09%)
Apr 09, 2018	13.14	13.16	13.03	13.05	1,294,151	-0.06(-0.44%)
Apr 06, 2018	13.23	13.32	13.06	13.11	1,919,589	-0.15(-1.14%)
Apr 05, 2018	13.26	13.28	13.05	13.26	2,007,236	+0.01(+0.05%)
Apr 04, 2018	13.10	13.35	13.08	13.25	2,111,937	+0.02(+0.16%)
Apr 03, 2018	13.01	13.30	12.93	13.23	3,066,085	+0.24(+1.89%)
Apr 02, 2018	13.24	13.25	12.89	12.99	2,826,159	-0.26(-1.99%)
Mar 29, 2018		13.25	13.25	13.25	0	+0.11(+0.81%)
Mar 28, 2018	12.80	13.16	12.80	13.14	2,051,018	+0.41(+3.25%)
Mar 27, 2018	12.68	12.92	12.57	12.73	1,673,144	+0.05(+0.36%)
Mar 26, 2018	12.65	12.71	12.55	12.68	1,750,134	+0.14(+1.08%)
Mar 23, 2018	12.83	12.89	12.50	12.55	2,192,852	-0.30(-2.35%)
Mar 22, 2018	12.92	13.10	12.84	12.85	2,195,012	-0.11(-0.89%)
Mar 21, 2018	13.08	13.13	12.91	12.96	3,027,592	-0.14(-1.08%)
Mar 20, 2018	13.20	13.33	13.06	13.11	1,582,504	-0.09(-0.71%)
Mar 19, 2018	13.29	13.29	13.10	13.20	1,188,151	-0.10(-0.75%)
Mar 16, 2018	13.22	13.32	13.15	13.30	2,544,968	+0.10(+0.78%)
Mar 15, 2018	13.24	13.30	13.08	13.20	1,493,289	-0.03(-0.23%)
Mar 14, 2018	13.22	13.30	13.16	13.23	1,208,195	+0.01(+0.07%)
Mar 13, 2018	13.38	13.41	13.09	13.22	3,249,962	-0.22(-1.64%)
Mar 12, 2018	13.45	13.46	13.33	13.44	2,143,219	-0.02(-0.11%)
Mar 09, 2018	13.44	13.46	13.28	13.45	1,867,257	+0.15(+1.09%)
Mar 08, 2018	13.35	13.35	13.19	13.31	1,371,743	+0.00(+0.02%)
Mar 07, 2018		13.31		13.31	2,262,351	+0.14(+1.08%)
Mar 06, 2018	13.07	13.21	12.96	13.16	1,884,840	+0.08(+0.62%)
Mar 05, 2018	12.93	13.16	12.93	13.08	2,223,934	+0.08(+0.63%)
Mar 02, 2018	12.95	13.01	12.81	13.00	2,158,080	+0.01(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.